Rakon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.41	1.42	1.41	1.42	1.42	-	223,802
Feb 4, 2026	1.42	1.43	1.42	1.42	1.42	-0.35%	109,939
Feb 3, 2026	1.41	1.43	1.41	1.43	1.43	1.42%	187,202
Feb 2, 2026	1.41	1.41	1.40	1.41	1.41	-0.71%	61,777
Jan 30, 2026	1.41	1.42	1.41	1.42	1.42	0.35%	414,637
Jan 29, 2026	1.41	1.42	1.41	1.41	1.41	-	115,586
Jan 28, 2026	1.41	1.42	1.41	1.41	1.41	-	180,061
Jan 27, 2026	1.41	1.41	1.40	1.41	1.41	-	79,000
Jan 26, 2026	1.41	1.41	1.41	1.41	1.41	-	188,812
Jan 23, 2026	1.41	1.41	1.40	1.41	1.41	0.36%	372,832
Jan 22, 2026	1.41	1.41	1.40	1.41	1.41	-0.71%	95,132
Jan 21, 2026	1.41	1.42	1.40	1.42	1.42	0.71%	226,181
Jan 20, 2026	1.41	1.41	1.40	1.41	1.41	-	253,951
Jan 19, 2026	1.40	1.41	1.40	1.41	1.41	0.36%	217,272
Jan 16, 2026	1.40	1.41	1.40	1.40	1.40	-	358,276
Jan 15, 2026	1.40	1.41	1.40	1.40	1.40	-	224,257
Jan 14, 2026	1.38	1.41	1.38	1.40	1.40	1.45%	1,875,293
Jan 13, 2026	1.36	1.39	1.36	1.38	1.38	1.47%	809,496
Jan 12, 2026	1.34	1.40	1.33	1.36	1.36	51.11%	910,019
Jan 9, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	58,154
Jan 8, 2026	0.88	0.89	0.86	0.89	0.89	1.14%	50,523
Jan 7, 2026	0.89	0.91	0.88	0.88	0.88	-2.22%	190,289
Jan 6, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	270,323
Jan 5, 2026	0.83	0.88	0.83	0.88	0.88	6.67%	81,937
Dec 31, 2025	0.83	0.83	0.83	0.83	0.83	-	459
Dec 30, 2025	0.83	0.85	0.82	0.83	0.83	0.61%	104,002
Dec 29, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	63,965
Dec 24, 2025	0.84	0.84	0.83	0.83	0.83	-	1,907
Dec 23, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	119,518
Dec 22, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	39,098
Dec 19, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	7,649
Dec 18, 2025	0.81	0.81	0.80	0.80	0.80	-	26,256
Dec 17, 2025	0.79	0.81	0.79	0.80	0.80	-	375,069
Dec 16, 2025	0.79	0.80	0.78	0.80	0.80	1.91%	39,599
Dec 15, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	54,836
Dec 12, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	10,736
Dec 11, 2025	0.82	0.83	0.79	0.79	0.79	-2.47%	27,125
Dec 10, 2025	0.82	0.83	0.81	0.81	0.81	0.62%	62,565
Dec 9, 2025	0.78	0.81	0.78	0.81	0.81	5.23%	18,392
Dec 8, 2025	0.79	0.80	0.76	0.77	0.77	-3.16%	77,413
Dec 5, 2025	0.84	0.84	0.79	0.79	0.79	-3.66%	11,031
Dec 4, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	30,539
Dec 3, 2025	0.85	0.86	0.84	0.85	0.85	-	25,102
Dec 2, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	57,385
Dec 1, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	63,852
Nov 28, 2025	0.87	0.89	0.85	0.89	0.89	5.95%	263,219
Nov 27, 2025	0.85	0.85	0.83	0.84	0.84	-2.89%	26,968
Nov 26, 2025	0.88	0.89	0.87	0.87	0.87	0.58%	24,927
Nov 25, 2025	0.80	0.89	0.80	0.86	0.86	8.86%	148,062
Nov 24, 2025	0.76	0.81	0.76	0.79	0.79	3.27%	70,602